BKG Viet Nam Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2,530.00 | 2,550.00 | 2,500.00 | 2,510.00 | 2,510.00 | 129,900 |
| 2026-04-23 | 2,550.00 | 2,620.00 | 2,500.00 | 2,520.00 | 2,520.00 | 128,700 |
| 2026-04-22 | 2,570.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,550.00 | 18,400 |
| 2026-04-21 | 2,550.00 | 2,640.00 | 2,530.00 | 2,570.00 | 2,570.00 | 81,000 |
| 2026-04-20 | 2,510.00 | 2,590.00 | 2,510.00 | 2,550.00 | 2,550.00 | 64,300 |
| 2026-04-17 | 2,560.00 | 2,600.00 | 2,560.00 | 2,570.00 | 2,570.00 | 12,100 |
| 2026-04-16 | 2,580.00 | 2,650.00 | 2,500.00 | 2,560.00 | 2,560.00 | 79,100 |
| 2026-04-15 | 2,600.00 | 2,620.00 | 2,590.00 | 2,600.00 | 2,600.00 | 23,300 |
| 2026-04-14 | 2,600.00 | 2,650.00 | 2,600.00 | 2,600.00 | 2,600.00 | 90,500 |
| 2026-04-13 | 2,600.00 | 2,620.00 | 2,590.00 | 2,590.00 | 2,590.00 | 154,700 |
| 2026-04-10 | 2,580.00 | 2,640.00 | 2,570.00 | 2,590.00 | 2,590.00 | 352,900 |
| 2026-04-09 | 2,600.00 | 2,630.00 | 2,510.00 | 2,580.00 | 2,580.00 | 45,800 |
| 2026-04-08 | 2,600.00 | 2,660.00 | 2,530.00 | 2,600.00 | 2,600.00 | 102,900 |
| 2026-04-07 | 2,550.00 | 2,590.00 | 2,520.00 | 2,550.00 | 2,550.00 | 23,700 |
| 2026-04-06 | 2,550.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,550.00 | 43,000 |
| 2026-04-03 | 2,600.00 | 2,610.00 | 2,560.00 | 2,610.00 | 2,610.00 | 60,700 |
| 2026-04-02 | 2,600.00 | 2,600.00 | 2,560.00 | 2,600.00 | 2,600.00 | 8,300 |
| 2026-04-01 | 2,640.00 | 2,640.00 | 2,600.00 | 2,600.00 | 2,600.00 | 42,400 |
| 2026-03-31 | 2,590.00 | 2,620.00 | 2,580.00 | 2,610.00 | 2,610.00 | 37,400 |
| 2026-03-30 | 2,620.00 | 2,620.00 | 2,550.00 | 2,610.00 | 2,610.00 | 93,200 |
| 2026-03-27 | 2,590.00 | 2,680.00 | 2,560.00 | 2,680.00 | 2,680.00 | 29,200 |
| 2026-03-26 | 2,620.00 | 2,620.00 | 2,540.00 | 2,610.00 | 2,610.00 | 51,500 |
| 2026-03-25 | 2,610.00 | 2,710.00 | 2,550.00 | 2,620.00 | 2,620.00 | 35,600 |
| 2026-03-24 | 2,610.00 | 2,630.00 | 2,580.00 | 2,610.00 | 2,610.00 | 67,100 |
| 2026-03-23 | 2,610.00 | 2,610.00 | 2,570.00 | 2,590.00 | 2,590.00 | 148,400 |
| 2026-03-20 | 2,550.00 | 2,680.00 | 2,540.00 | 2,610.00 | 2,610.00 | 146,000 |
| 2026-03-19 | 2,520.00 | 2,630.00 | 2,510.00 | 2,570.00 | 2,570.00 | 88,000 |
| 2026-03-18 | 2,530.00 | 2,540.00 | 2,510.00 | 2,510.00 | 2,510.00 | 43,800 |
| 2026-03-17 | 2,510.00 | 2,550.00 | 2,500.00 | 2,510.00 | 2,510.00 | 62,100 |
| 2026-03-16 | 2,470.00 | 2,540.00 | 2,470.00 | 2,510.00 | 2,510.00 | 63,200 |
| 2026-03-13 | 2,500.00 | 2,600.00 | 2,470.00 | 2,550.00 | 2,550.00 | 140,900 |
| 2026-03-12 | 2,530.00 | 2,530.00 | 2,480.00 | 2,500.00 | 2,500.00 | 50,600 |
| 2026-03-11 | 2,580.00 | 2,580.00 | 2,530.00 | 2,530.00 | 2,530.00 | 39,900 |
| 2026-03-10 | 2,490.00 | 2,550.00 | 2,460.00 | 2,520.00 | 2,520.00 | 83,900 |
| 2026-03-09 | 2,450.00 | 2,680.00 | 2,450.00 | 2,450.00 | 2,450.00 | 449,900 |
| 2026-03-06 | 2,690.00 | 2,700.00 | 2,630.00 | 2,630.00 | 2,630.00 | 37,800 |
| 2026-03-05 | 2,760.00 | 2,790.00 | 2,600.00 | 2,680.00 | 2,680.00 | 195,600 |
| 2026-03-04 | 2,780.00 | 2,780.00 | 2,590.00 | 2,770.00 | 2,770.00 | 430,800 |
| 2026-03-03 | 2,780.00 | 2,790.00 | 2,700.00 | 2,710.00 | 2,710.00 | 46,300 |
| 2026-03-02 | 2,700.00 | 2,800.00 | 2,700.00 | 2,780.00 | 2,780.00 | 111,800 |
| 2026-02-27 | 2,790.00 | 2,820.00 | 2,770.00 | 2,820.00 | 2,820.00 | 126,700 |
| 2026-02-26 | 2,800.00 | 2,800.00 | 2,770.00 | 2,790.00 | 2,790.00 | 27,900 |
| 2026-02-25 | 2,830.00 | 2,830.00 | 2,760.00 | 2,780.00 | 2,780.00 | 37,400 |
| 2026-02-24 | 2,820.00 | 2,820.00 | 2,800.00 | 2,810.00 | 2,810.00 | 48,600 |
| 2026-02-23 | 2,780.00 | 2,820.00 | 2,780.00 | 2,820.00 | 2,820.00 | 40,600 |
| 2026-02-13 | 2,790.00 | 2,820.00 | 2,730.00 | 2,780.00 | 2,780.00 | 107,600 |
| 2026-02-12 | 2,800.00 | 2,800.00 | 2,750.00 | 2,790.00 | 2,790.00 | 28,700 |
| 2026-02-11 | 2,770.00 | 2,810.00 | 2,770.00 | 2,800.00 | 2,800.00 | 36,500 |
| 2026-02-10 | 2,760.00 | 2,780.00 | 2,750.00 | 2,770.00 | 2,770.00 | 69,100 |
| 2026-02-09 | 2,770.00 | 2,790.00 | 2,700.00 | 2,760.00 | 2,760.00 | 21,000 |
| 2026-02-06 | 2,790.00 | 2,790.00 | 2,750.00 | 2,770.00 | 2,770.00 | 54,000 |
| 2026-02-05 | 2,800.00 | 2,800.00 | 2,780.00 | 2,790.00 | 2,790.00 | 16,900 |
| 2026-02-04 | 2,800.00 | 2,820.00 | 2,750.00 | 2,790.00 | 2,790.00 | 123,900 |
| 2026-02-03 | 2,790.00 | 2,800.00 | 2,770.00 | 2,790.00 | 2,790.00 | 34,200 |
| 2026-02-02 | 2,800.00 | 2,850.00 | 2,770.00 | 2,790.00 | 2,790.00 | 103,700 |
| 2026-01-30 | 2,830.00 | 2,830.00 | 2,780.00 | 2,800.00 | 2,800.00 | 92,100 |
| 2026-01-29 | 2,850.00 | 2,850.00 | 2,780.00 | 2,800.00 | 2,800.00 | 57,000 |
| 2026-01-28 | 2,800.00 | 2,830.00 | 2,770.00 | 2,800.00 | 2,800.00 | 245,600 |
| 2026-01-27 | 2,840.00 | 2,840.00 | 2,800.00 | 2,800.00 | 2,800.00 | 23,300 |
| 2026-01-26 | 2,890.00 | 2,890.00 | 2,790.00 | 2,800.00 | 2,800.00 | 124,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.